Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.676 | 6.894 | 6.676 | 6.809 | 66,093,432 | +0.06(+0.89%) |
Mar 30, 2022 | 6.717 | 6.784 | 6.671 | 6.749 | 63,492,736 | +0.08(+1.24%) |
Mar 29, 2022 | 6.680 | 6.740 | 6.522 | 6.666 | 88,351,160 | +0.14(+2.19%) |
Mar 28, 2022 | 6.551 | 6.595 | 6.459 | 6.524 | 76,323,280 | -0.23(-3.47%) |
Mar 25, 2022 | 6.662 | 6.827 | 6.637 | 6.758 | 43,522,100 | +0.11(+1.59%) |
Mar 24, 2022 | 6.519 | 6.696 | 6.462 | 6.653 | 48,685,040 | +0.12(+1.90%) |
Mar 23, 2022 | 6.432 | 6.646 | 6.413 | 6.528 | 63,886,892 | +0.20(+3.20%) |
Mar 22, 2022 | 6.446 | 6.443 | 6.248 | 6.326 | 49,948,400 | -0.02(-0.36%) |
Mar 21, 2022 | 6.239 | 6.420 | 6.220 | 6.349 | 60,867,744 | +0.25(+4.07%) |
Mar 18, 2022 | 6.009 | 6.142 | 5.949 | 6.101 | 68,308,816 | +0.11(+1.84%) |
Mar 17, 2022 | 6.050 | 6.117 | 5.825 | 5.990 | 96,494,424 | -0.11(-1.81%) |
Mar 16, 2022 | 6.068 | 6.105 | 5.953 | 6.101 | 58,174,480 | +0.09(+1.45%) |
Mar 15, 2022 | 6.022 | 6.091 | 5.866 | 6.013 | 59,748,284 | -0.19(-3.04%) |
Mar 14, 2022 | 6.312 | 6.361 | 6.114 | 6.202 | 55,117,900 | -0.13(-2.03%) |
Mar 11, 2022 | 6.528 | 6.551 | 6.289 | 6.331 | 92,870,848 | -0.19(-2.89%) |
Mar 10, 2022 | 6.358 | 6.556 | 6.319 | 6.519 | 77,440,968 | +0.14(+2.24%) |
Mar 09, 2022 | 6.349 | 6.432 | 6.262 | 6.377 | 62,631,208 | +0.07(+1.09%) |
Mar 08, 2022 | 6.354 | 6.372 | 6.096 | 6.308 | 104,958,776 | +0.16(+2.62%) |
Mar 07, 2022 | 6.671 | 6.678 | 6.101 | 6.147 | 147,058,400 | -0.53(-7.93%) |
Mar 04, 2022 | 6.758 | 6.758 | 6.565 | 6.676 | 77,625,456 | -0.13(-1.96%) |
Mar 03, 2022 | 6.740 | 6.936 | 6.726 | 6.809 | 61,203,020 | +0.06(+0.82%) |
Mar 02, 2022 | 6.878 | 6.956 | 6.654 | 6.754 | 92,762,672 | +0.00(+0.00%) |
Mar 01, 2022 | 6.565 | 6.947 | 6.561 | 6.754 | 112,649,264 | +0.18(+2.73%) |
Feb 28, 2022 | 6.505 | 6.597 | 6.413 | 6.574 | 69,358,752 | +0.05(+0.70%) |
Feb 25, 2022 | 6.377 | 6.533 | 6.386 | 6.528 | 81,333,640 | +0.11(+1.72%) |
Feb 24, 2022 | 6.731 | 6.749 | 6.241 | 6.418 | 117,456,096 | -0.28(-4.19%) |
Feb 23, 2022 | 6.726 | 6.758 | 6.627 | 6.699 | 86,934,560 | +0.11(+1.68%) |
Feb 22, 2022 | 6.768 | 6.772 | 6.507 | 6.588 | 84,903,096 | +0.14(+2.21%) |
Feb 18, 2022 | 6.446 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.469 | 6.505 | 6.381 | 6.427 | 46,798,508 | -0.11(-1.69%) |
Feb 16, 2022 | 6.459 | 6.643 | 6.455 | 6.538 | 65,562,772 | +0.20(+3.20%) |
Feb 15, 2022 | 6.312 | 6.340 | 6.199 | 6.335 | 59,922,264 | -0.10(-1.50%) |
Feb 14, 2022 | 6.524 | 6.538 | 6.344 | 6.432 | 77,632,520 | -0.10(-1.48%) |
Feb 11, 2022 | 6.326 | 6.584 | 6.289 | 6.528 | 97,212,568 | +0.28(+4.41%) |
Feb 10, 2022 | 6.206 | 6.403 | 6.204 | 6.252 | 66,736,176 | +0.08(+1.27%) |
Feb 09, 2022 | 6.179 | 6.289 | 6.130 | 6.174 | 60,291,992 | +0.06(+0.90%) |
Feb 08, 2022 | 6.114 | 6.133 | 6.018 | 6.119 | 98,460,312 | -0.12(-1.92%) |
Feb 07, 2022 | 6.197 | 6.278 | 6.137 | 6.239 | 52,682,408 | +0.00(+0.00%) |
Feb 04, 2022 | 6.220 | 6.331 | 6.132 | 6.239 | 71,429,088 | +0.10(+1.65%) |
Feb 03, 2022 | 6.096 | 6.032 | 6.137 | 73,249,464 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.294 | 6.294 | 6.137 | 6.225 | 54,093,236 | -0.15(-2.31%) |
Feb 01, 2022 | 6.091 | 6.386 | 6.091 | 6.372 | 68,314,744 | +0.23(+3.75%) |
Jan 31, 2022 | 6.110 | 6.190 | 6.142 | 74,160,048 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.340 | 6.469 | 6.064 | 6.156 | 113,185,792 | -0.18(-2.90%) |
Jan 27, 2022 | 6.418 | 6.436 | 6.211 | 6.340 | 101,555,320 | +0.08(+1.25%) |
Jan 26, 2022 | 6.179 | 6.372 | 6.156 | 6.262 | 136,765,856 | +0.21(+3.42%) |
Jan 25, 2022 | 5.783 | 6.105 | 5.728 | 6.055 | 106,720,904 | +0.24(+4.11%) |
Jan 24, 2022 | 5.760 | 5.820 | 5.567 | 5.815 | 99,728,072 | -0.01(-0.24%) |
Jan 21, 2022 | 5.834 | 5.930 | 5.811 | 5.829 | 65,977,892 | +0.01(+0.16%) |
Jan 20, 2022 | 5.880 | 5.949 | 5.806 | 5.820 | 82,093,576 | +0.02(+0.32%) |
Jan 19, 2022 | 5.825 | 5.923 | 5.783 | 5.802 | 73,557,096 | +0.07(+1.20%) |
Jan 18, 2022 | 5.783 | 5.820 | 5.585 | 5.733 | 89,288,552 | -0.07(-1.19%) |
Jan 14, 2022 | 5.802 | 0 | +0.14(+2.52%) | |||
Jan 13, 2022 | 5.590 | 5.769 | 5.585 | 5.659 | 116,666,504 | +0.13(+2.33%) |
Jan 12, 2022 | 5.392 | 5.553 | 5.383 | 5.530 | 106,869,536 | +0.20(+3.80%) |
Jan 11, 2022 | 5.024 | 5.330 | 5.010 | 5.328 | 92,558,112 | +0.35(+6.93%) |
Jan 10, 2022 | 5.029 | 5.052 | 4.930 | 4.983 | 65,930,552 | -0.08(-1.63%) |
Jan 07, 2022 | 4.987 | 5.082 | 4.978 | 5.065 | 48,885,180 | +0.08(+1.66%) |
Jan 06, 2022 | 5.052 | 5.095 | 4.955 | 4.983 | 55,364,676 | +0.05(+0.93%) |
Jan 05, 2022 | 5.162 | 5.194 | 4.932 | 4.937 | 73,740,568 | -0.25(-4.88%) |
Jan 04, 2022 | 5.093 | 5.240 | 5.086 | 5.190 | 53,922,980 | +0.06(+1.17%) |